22,000€
-0,90%
Echtzeit-Aktienkurs Jinkosolar Holdings CO
Bid:
Ask:
Aktienkurse zur Jinkosolar Holdings CO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 22,70 | 23,15 | 22,03 | 22,05 | -2,22% | 950,00 |
| 20.02.2025 | 22,23 | 22,83 | 21,65 | 22,55 | 1,23% | 1.200,00 |
| 19.02.2025 | 21,50 | 22,80 | 21,38 | 22,28 | 2,77% | 1.124,00 |
| 18.02.2025 | 21,70 | 22,18 | 20,40 | 21,68 | 0,58% | 175,00 |
| 17.02.2025 | 22,03 | 22,03 | 21,25 | 21,55 | -1,49% | 1.850,00 |
| 14.02.2025 | 20,63 | 22,05 | 20,30 | 21,88 | 5,55% | 1.231,00 |
| 13.02.2025 | 20,12 | 20,83 | 19,41 | 20,73 | 3,29% | 1.500,00 |
| 12.02.2025 | 20,60 | 20,65 | 19,80 | 20,07 | -0,79% | 1.360,00 |
| 11.02.2025 | 20,90 | 21,05 | 20,10 | 20,23 | -3,80% | 160,00 |
| 10.02.2025 | 21,25 | 21,45 | 20,50 | 21,03 | -0,47% | 942,00 |
| 07.02.2025 | 20,98 | 21,68 | 20,88 | 21,13 | 2,92% | 496,00 |
| 06.02.2025 | 19,90 | 21,18 | 19,45 | 20,53 | 3,24% | - |
| 05.02.2025 | 20,10 | 20,40 | 19,76 | 19,88 | -0,97% | 1.669,00 |
| 04.02.2025 | 19,06 | 20,38 | 19,06 | 20,08 | 4,99% | - |
| 03.02.2025 | 19,56 | 19,85 | 19,12 | 19,12 | -4,40% | 100,00 |
| 31.01.2025 | 20,07 | 20,65 | 19,85 | 20,00 | -0,62% | 874,00 |
| 30.01.2025 | 19,49 | 20,28 | 19,49 | 20,13 | 3,58% | 61,00 |
| 29.01.2025 | 19,38 | 20,04 | 19,26 | 19,43 | -0,05% | - |
| 28.01.2025 | 19,55 | 20,11 | 18,97 | 19,44 | -1,27% | 1.250,00 |
| 27.01.2025 | 19,24 | 20,83 | 19,10 | 19,69 | -1,43% | 300,00 |
| 24.01.2025 | 19,71 | 20,48 | 19,12 | 19,98 | 1,55% | 1.501,00 |
| 23.01.2025 | 19,17 | 19,69 | 18,48 | 19,67 | 2,34% | 1.502,00 |
| 22.01.2025 | 19,56 | 19,78 | 18,79 | 19,22 | -1,59% | 775,00 |
| 21.01.2025 | 20,98 | 21,10 | 19,40 | 19,53 | -6,89% | 650,00 |
| 20.01.2025 | 21,68 | 22,23 | 20,83 | 20,98 | 1,45% | 4.655,00 |
| 17.01.2025 | 22,80 | 23,40 | 20,43 | 20,68 | -9,52% | 395,00 |
| 16.01.2025 | 23,13 | 23,53 | 22,33 | 22,85 | -0,65% | - |
| 15.01.2025 | 23,05 | 23,70 | 22,88 | 23,00 | 0,66% | 200,00 |
| 14.01.2025 | 24,30 | 24,78 | 22,50 | 22,85 | -4,99% | 632,00 |
| 13.01.2025 | 23,75 | 24,50 | 23,40 | 24,05 | -0,21% | 450,00 |
| 10.01.2025 | 25,60 | 25,85 | 23,73 | 24,10 | -6,50% | 548,00 |
| 09.01.2025 | 25,40 | 25,78 | 25,40 | 25,78 | 1,88% | 150,00 |
| 08.01.2025 | 26,85 | 27,00 | 25,03 | 25,30 | -6,38% | 229,00 |
| 07.01.2025 | 25,50 | 27,60 | 25,25 | 27,03 | 6,50% | 180,00 |
| 06.01.2025 | 25,35 | 27,40 | 25,10 | 25,38 | -0,10% | 275,00 |
| 03.01.2025 | 25,28 | 25,50 | 24,88 | 25,40 | 0,30% | 160,00 |
| 02.01.2025 | 23,80 | 26,00 | 23,80 | 25,33 | 6,52% | 1.504,00 |
| 30.12.2024 | 23,95 | 24,10 | 23,60 | 23,78 | -2,16% | 2.480,00 |
| 27.12.2024 | 24,40 | 24,78 | 23,78 | 24,30 | 0,21% | 239,00 |
| 23.12.2024 | 22,65 | 24,40 | 22,65 | 24,25 | 6,24% | 2.198,00 |
| 20.12.2024 | 23,30 | 23,55 | 22,33 | 22,83 | -1,40% | 474,00 |
| 19.12.2024 | 24,55 | 25,25 | 23,08 | 23,15 | -5,80% | 850,00 |
| 18.12.2024 | 25,40 | 25,73 | 24,25 | 24,58 | -3,06% | - |
| 17.12.2024 | 25,43 | 25,85 | 24,68 | 25,35 | -0,20% | 400,00 |
| 16.12.2024 | 26,25 | 26,38 | 24,28 | 25,40 | -4,51% | 5.438,00 |
| 13.12.2024 | 26,28 | 26,70 | 25,85 | 26,60 | 0,57% | 78,00 |
| 12.12.2024 | 26,40 | 27,40 | 25,98 | 26,45 | 1,15% | 3.760,00 |
| 11.12.2024 | 27,35 | 28,30 | 25,83 | 26,15 | -4,21% | 1.460,00 |
| 10.12.2024 | 26,70 | 27,70 | 26,00 | 27,30 | 0,28% | 3.570,00 |
| 09.12.2024 | 25,08 | 28,03 | 25,03 | 27,23 | 6,97% | 1.758,00 |
| 06.12.2024 | 24,60 | 25,53 | 24,30 | 25,45 | 3,46% | 2.303,00 |
| 05.12.2024 | 23,58 | 24,98 | 23,08 | 24,60 | 3,14% | 1.080,00 |
| 04.12.2024 | 24,88 | 25,18 | 23,38 | 23,85 | -5,26% | 1.820,00 |
| 03.12.2024 | 23,85 | 25,98 | 23,33 | 25,18 | 6,79% | 403,00 |
| 02.12.2024 | 21,15 | 24,23 | 20,98 | 23,58 | 11,07% | 386,00 |
| 29.11.2024 | 21,40 | 22,03 | 20,80 | 21,23 | -1,51% | 90,00 |
| 28.11.2024 | 21,28 | 21,88 | 21,13 | 21,55 | 0,82% | - |
| 27.11.2024 | 21,25 | 21,93 | 20,88 | 21,38 | 2,40% | - |
| 26.11.2024 | 21,58 | 21,78 | 20,50 | 20,88 | -2,79% | 75,00 |
| 25.11.2024 | 20,65 | 21,85 | 20,45 | 21,48 | 3,37% | 463,00 |
| 22.11.2024 | 20,78 | 20,78 | 19,85 | 20,78 | 0,36% | 564,00 |
| 21.11.2024 | 21,25 | 21,30 | 20,53 | 20,70 | -2,70% | 75,00 |
| 20.11.2024 | 19,94 | 21,78 | 19,81 | 21,28 | 8,10% | 10.390,00 |
| 19.11.2024 | 20,18 | 21,30 | 19,68 | 19,68 | -1,48% | 750,00 |
| 18.11.2024 | 19,92 | 20,40 | 19,69 | 19,98 | 0,33% | 2.655,00 |
| 15.11.2024 | 20,21 | 20,68 | 19,90 | 19,91 | -1,80% | 3.820,00 |
| 14.11.2024 | 20,18 | 20,60 | 19,42 | 20,28 | -0,49% | 2.475,00 |
| 13.11.2024 | 20,30 | 20,85 | 20,15 | 20,38 | 1,24% | 855,00 |
| 12.11.2024 | 20,95 | 21,30 | 19,73 | 20,13 | -5,41% | 2.225,00 |
| 11.11.2024 | 21,58 | 22,05 | 20,68 | 21,28 | -1,05% | 2.760,00 |
| 08.11.2024 | 23,00 | 23,18 | 21,48 | 21,50 | -5,60% | 475,00 |
| 07.11.2024 | 22,48 | 23,85 | 22,48 | 22,78 | 1,33% | 1.602,00 |
| 06.11.2024 | 23,48 | 23,78 | 21,30 | 22,48 | -12,80% | 4.798,00 |
| 05.11.2024 | 25,95 | 26,10 | 24,98 | 25,78 | 0,68% | 120,00 |
| 04.11.2024 | 24,73 | 26,55 | 24,73 | 25,60 | 1,39% | 2.910,00 |
| 01.11.2024 | 24,00 | 25,90 | 23,40 | 25,25 | 2,54% | 700,00 |
| 31.10.2024 | 23,28 | 25,05 | 22,68 | 24,63 | 4,79% | 1.130,00 |
| 30.10.2024 | 22,33 | 24,75 | 21,83 | 23,50 | 5,03% | 7.195,00 |
| 29.10.2024 | 24,20 | 24,88 | 21,88 | 22,38 | -12,08% | 4.281,00 |
| 28.10.2024 | 21,50 | 26,10 | 21,40 | 25,45 | 16,61% | 1.880,00 |
| 25.10.2024 | 21,28 | 23,43 | 20,58 | 21,83 | 9,56% | 10.748,00 |
| 24.10.2024 | 19,24 | 19,95 | 18,98 | 19,92 | 2,47% | 3.740,00 |
| 23.10.2024 | 21,40 | 21,40 | 19,00 | 19,44 | -1,72% | 4.405,00 |
| 22.10.2024 | 18,92 | 20,25 | 18,84 | 19,78 | 4,82% | 4.440,00 |
| 21.10.2024 | 19,03 | 19,56 | 18,32 | 18,87 | 0,75% | 1.132,00 |
| 18.10.2024 | 18,69 | 19,94 | 18,69 | 18,73 | 1,96% | 4.007,00 |
| 17.10.2024 | 19,41 | 19,73 | 18,14 | 18,37 | -4,77% | 2.540,00 |
| 16.10.2024 | 19,86 | 20,40 | 19,15 | 19,29 | -1,93% | 3.570,00 |
| 15.10.2024 | 21,45 | 21,45 | 19,67 | 19,67 | -7,33% | 6.180,00 |
| 14.10.2024 | 21,90 | 22,23 | 20,88 | 21,23 | -3,41% | 2.335,00 |
| 11.10.2024 | 21,18 | 22,15 | 20,68 | 21,98 | 4,02% | 454,00 |
| 10.10.2024 | 22,80 | 23,20 | 21,03 | 21,13 | -5,69% | 2.218,00 |
| 09.10.2024 | 23,10 | 25,15 | 21,58 | 22,40 | -5,39% | 4.686,00 |
| 08.10.2024 | 29,60 | 29,60 | 23,15 | 23,68 | -20,69% | 7.405,00 |
| 07.10.2024 | 28,83 | 34,03 | 27,15 | 29,85 | 9,44% | 7.417,00 |
| 04.10.2024 | 23,98 | 27,45 | 23,90 | 27,28 | 15,21% | 2.650,00 |
| 03.10.2024 | 22,85 | 24,05 | 22,30 | 23,68 | 2,38% | 1.430,00 |
| 02.10.2024 | 23,80 | 24,65 | 22,80 | 23,13 | 0,11% | 1.650,00 |
| 01.10.2024 | 23,93 | 24,15 | 21,90 | 23,10 | -4,25% | 6.761,00 |
| 30.09.2024 | 21,60 | 24,60 | 21,60 | 24,13 | 15,85% | 8.363,00 |